Hangzhou Jiuyuan Genetic Biopharmaceutical Co., Ltd. (HKG:2566)
Hong Kong · Delayed Price · Currency is HKD 6.02
-0.28 (-4.44%)
At close: May 28, 2026
HKG:2566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.11 | 6.17 | 6.02 | 6.09 | 6.09 | -3.33% | 59,800 |
| May 27, 2026 | 6.11 | 6.30 | 6.10 | 6.30 | 6.30 | 2.27% | 25,400 |
| May 26, 2026 | 6.20 | 6.29 | 6.12 | 6.16 | 6.16 | -4.94% | 182,800 |
| May 22, 2026 | 6.28 | 6.48 | 6.20 | 6.48 | 6.48 | -1.52% | 56,200 |
| May 21, 2026 | 6.55 | 6.58 | 6.40 | 6.58 | 6.58 | - | 65,000 |
| May 20, 2026 | 6.75 | 6.75 | 6.40 | 6.58 | 6.58 | -2.66% | 63,600 |
| May 19, 2026 | 6.70 | 6.76 | 6.54 | 6.76 | 6.76 | 0.90% | 8,800 |
| May 18, 2026 | 6.62 | 6.79 | 6.45 | 6.70 | 6.70 | -2.05% | 22,800 |
| May 15, 2026 | 6.86 | 6.87 | 6.60 | 6.84 | 6.84 | 1.94% | 10,400 |
| May 14, 2026 | 6.90 | 6.91 | 6.70 | 6.71 | 6.71 | -2.89% | 23,400 |
| May 13, 2026 | 7.00 | 7.00 | 6.68 | 6.91 | 6.91 | 1.62% | 32,600 |
| May 12, 2026 | 6.70 | 6.80 | 6.68 | 6.80 | 6.80 | 1.49% | 29,400 |
| May 11, 2026 | 6.99 | 6.99 | 6.56 | 6.70 | 6.70 | -4.15% | 185,400 |
| May 8, 2026 | 6.86 | 6.99 | 6.76 | 6.99 | 6.99 | 1.90% | 50,400 |
| May 7, 2026 | 6.80 | 6.87 | 6.80 | 6.86 | 6.86 | -1.86% | 72,600 |
| May 6, 2026 | 6.61 | 6.99 | 6.61 | 6.99 | 6.99 | -2.10% | 36,400 |
| May 5, 2026 | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | -0.14% | 3,000 |
| May 4, 2026 | 7.19 | 7.36 | 7.15 | 7.15 | 7.15 | -0.56% | 25,600 |
| Apr 30, 2026 | 6.90 | 7.20 | 6.90 | 7.19 | 7.19 | -0.83% | 2,600 |
| Apr 29, 2026 | 7.47 | 7.47 | 6.85 | 7.25 | 7.25 | 6.15% | 73,000 |
| Apr 28, 2026 | 6.82 | 6.88 | 6.73 | 6.83 | 6.83 | -0.87% | 46,400 |
| Apr 27, 2026 | 6.90 | 6.90 | 6.89 | 6.89 | 6.89 | -0.14% | 10,600 |
| Apr 24, 2026 | 6.90 | 6.90 | 6.83 | 6.90 | 6.90 | -0.72% | 21,200 |
| Apr 23, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -1.00% | 40,400 |
| Apr 22, 2026 | 6.97 | 7.09 | 6.93 | 7.02 | 7.02 | 0.57% | 16,000 |
| Apr 21, 2026 | 7.01 | 7.01 | 6.98 | 6.98 | 6.98 | -0.71% | 42,800 |
| Apr 20, 2026 | 7.17 | 7.17 | 7.00 | 7.03 | 7.03 | -1.95% | 43,800 |
| Apr 17, 2026 | 7.05 | 7.22 | 7.05 | 7.17 | 7.17 | 0.84% | 69,600 |
| Apr 16, 2026 | 7.07 | 7.15 | 7.06 | 7.11 | 7.11 | 0.99% | 43,600 |
| Apr 15, 2026 | 7.00 | 7.05 | 7.00 | 7.04 | 7.04 | -0.14% | 43,200 |
| Apr 14, 2026 | 6.91 | 7.05 | 6.91 | 7.05 | 7.05 | 1.00% | 25,600 |
| Apr 13, 2026 | 7.05 | 7.05 | 6.98 | 6.98 | 6.98 | -0.99% | 34,000 |
| Apr 10, 2026 | 7.04 | 7.06 | 6.90 | 7.05 | 7.05 | -0.14% | 73,400 |
| Apr 9, 2026 | 7.08 | 7.08 | 6.81 | 7.06 | 7.06 | 0.14% | 31,800 |
| Apr 8, 2026 | 6.92 | 7.35 | 6.92 | 7.05 | 7.05 | 1.88% | 90,800 |
| Apr 2, 2026 | 6.96 | 7.00 | 6.77 | 6.92 | 6.92 | 2.22% | 59,400 |
| Apr 1, 2026 | 6.77 | 6.91 | 6.39 | 6.77 | 6.77 | 0.45% | 145,200 |
| Mar 31, 2026 | 7.08 | 7.08 | 6.72 | 6.74 | 6.74 | -4.80% | 153,200 |
| Mar 30, 2026 | 7.51 | 7.51 | 6.40 | 7.08 | 7.08 | -10.83% | 353,400 |
| Mar 27, 2026 | 7.96 | 7.96 | 7.83 | 7.94 | 7.94 | 0.38% | 25,400 |
| Mar 26, 2026 | 7.91 | 8.00 | 7.86 | 7.91 | 7.91 | 0.13% | 16,000 |
| Mar 25, 2026 | 8.35 | 8.35 | 7.85 | 7.90 | 7.90 | -4.47% | 20,400 |
| Mar 24, 2026 | 8.43 | 8.43 | 7.91 | 8.27 | 8.27 | 4.03% | 31,000 |
| Mar 23, 2026 | 8.04 | 8.18 | 7.84 | 7.95 | 7.95 | -4.33% | 49,200 |
| Mar 20, 2026 | 8.38 | 8.38 | 8.03 | 8.31 | 8.31 | 0.85% | 61,800 |
| Mar 19, 2026 | 8.38 | 8.38 | 8.00 | 8.24 | 8.24 | 1.85% | 7,400 |
| Mar 18, 2026 | 8.00 | 8.27 | 7.97 | 8.09 | 8.09 | 4.93% | 33,600 |
| Mar 17, 2026 | 7.69 | 7.94 | 7.69 | 7.71 | 7.71 | 0.26% | 66,200 |
| Mar 16, 2026 | 7.83 | 7.97 | 7.46 | 7.69 | 7.69 | -1.79% | 27,400 |
| Mar 13, 2026 | 7.88 | 8.17 | 7.82 | 7.83 | 7.83 | 0.38% | 3,800 |